Efek Terdaftar

BANK GANESHA Tbk, PT

Security name
BANK GANESHA Tbk
Issuer
BANK GANESHA Tbk, PT
ISIN Code
ID1000137003
Short Code
BGTG
Type
Saham Biasa
Listing Date
12 Mei 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,175,060,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
11,175,060,000 (Total)
As of 16 Oct 2019
48.07% Scripless = 5,372,320,000.000
Local Percentage
21.92%
Foreign Percentage
26.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 98 94 96 28,842 274,731,400 310
23 Oct 2018 0 96 93 93 48,440 454,498,200 365
24 Oct 2018 0 94 90 91 76,240 697,270,400 352
25 Oct 2018 0 91 88 90 63,301 568,261,500 486
26 Oct 2018 0 102 90 93 511,442 4,919,138,900 2,375
29 Oct 2018 0 94 90 91 66,785 611,726,600 417
30 Oct 2018 0 92 89 90 46,612 419,718,200 324
31 Oct 2018 0 93 89 90 89,478 811,338,600 487
01 Nov 2018 0 92 90 91 43,185 391,909,300 233
02 Nov 2018 0 92 88 89 88,320 791,683,800 380
05 Nov 2018 0 94 88 90 143,030 1,299,945,300 582
06 Nov 2018 0 92 89 90 60,515 547,114,900 427
07 Nov 2018 0 91 89 90 50,404 451,349,500 349
08 Nov 2018 0 91 86 90 63,175 567,799,600 213
09 Nov 2018 0 91 89 90 18,175 162,840,700 98
12 Nov 2018 0 92 89 90 44,499 401,708,500 189
13 Nov 2018 0 92 90 90 70,159 635,177,000 337
14 Nov 2018 0 95 90 91 213,080 1,972,506,800 6,738
15 Nov 2018 0 93 89 89 93,764 849,244,500 6,355
16 Nov 2018 0 96 89 91 252,053 2,330,156,800 946
19 Nov 2018 0 95 90 91 154,721 1,427,545,900 669
21 Nov 2018 0 92 88 89 90,139 809,169,500 453
22 Nov 2018 0 90 87 87 87,045 767,440,200 513
23 Nov 2018 0 88 83 87 27,817 241,267,100 345
26 Nov 2018 0 88 85 86 37,590 323,643,800 275
27 Nov 2018 0 88 85 85 27,362 234,966,800 381
28 Nov 2018 0 86 84 84 53,168 450,269,900 416
29 Nov 2018 0 87 83 84 56,989 486,495,500 480
30 Nov 2018 0 85 83 83 44,557 371,957,700 307
03 Dec 2018 0 85 79 83 44,164 367,887,300 280
04 Dec 2018 0 86 83 85 63,693 537,229,300 376
05 Dec 2018 0 85 83 84 43,291 362,433,000 220
06 Dec 2018 0 84 80 83 47,929 395,810,500 227
07 Dec 2018 0 84 82 83 28,008 230,887,700 191
10 Dec 2018 0 83 81 81 15,357 125,401,700 161
11 Dec 2018 0 82 80 80 35,031 282,994,200 468
12 Dec 2018 0 84 81 83 91,829 762,231,500 3,934
13 Dec 2018 0 84 82 83 43,510 361,079,300 416
14 Dec 2018 0 85 81 83 106,034 878,571,100 978
17 Dec 2018 0 84 80 82 63,987 524,206,500 613
18 Dec 2018 0 83 78 81 30,862 251,213,300 552
19 Dec 2018 0 82 76 80 52,342 423,105,900 493
20 Dec 2018 0 86 77 82 259,271 2,170,302,700 1,619
21 Dec 2018 0 85 82 83 55,511 459,027,100 315
26 Dec 2018 0 84 81 84 30,630 251,882,600 406
27 Dec 2018 0 84 82 82 19,758 162,772,200 233
28 Dec 2018 0 84 80 82 26,237 215,976,700 392
02 Jan 2019 0 83 81 81 28,827 235,810,000 307
03 Jan 2019 0 83 80 82 28,699 235,525,500 281
04 Jan 2019 0 84 81 83 36,067 298,200,400 195
07 Jan 2019 0 85 81 84 40,476 338,346,700 305
08 Jan 2019 0 86 83 86 93,199 791,540,400 659
09 Jan 2019 0 107 85 94 1,738,552 17,141,052,100 7,300
10 Jan 2019 0 97 88 89 334,830 3,039,458,500 1,457
11 Jan 2019 0 93 89 90 119,466 1,079,482,200 1,094
14 Jan 2019 0 106 90 97 923,514 9,196,955,400 4,456
15 Jan 2019 0 102 92 95 212,343 2,075,081,900 1,473
16 Jan 2019 0 112 97 110 1,303,242 13,870,697,700 4,134
17 Jan 2019 0 111 96 97 962,311 9,649,881,000 3,735
18 Jan 2019 0 98 93 95 186,186 1,773,154,800 989
21 Jan 2019 0 96 90 90 388,903 3,592,944,500 1,720
22 Jan 2019 0 94 90 93 335,561 3,113,817,900 1,144
23 Jan 2019 0 102 91 100 618,366 6,035,744,600 1,689
24 Jan 2019 0 104 96 97 431,429 4,305,351,700 1,793
25 Jan 2019 0 100 96 97 121,822 1,188,051,900 422
28 Jan 2019 0 97 93 94 188,122 1,769,133,800 598
29 Jan 2019 0 99 91 98 175,780 1,676,750,800 592
30 Jan 2019 0 103 95 96 409,263 4,044,576,900 1,570
31 Jan 2019 0 98 95 95 80,728 774,992,300 438
01 Feb 2019 0 97 94 95 51,818 493,368,700 326
04 Feb 2019 0 96 94 94 47,414 447,623,700 273
06 Feb 2019 0 95 93 93 54,484 511,300,500 408
07 Feb 2019 0 102 93 95 57,833 548,239,400 322
08 Feb 2019 0 96 93 94 64,646 606,744,300 301
11 Feb 2019 0 96 93 93 138,109 1,310,056,800 484
12 Feb 2019 0 95 91 92 113,988 1,053,677,500 497
13 Feb 2019 0 94 91 92 71,317 657,860,200 325
14 Feb 2019 0 94 90 91 86,885 794,997,000 342
15 Feb 2019 0 93 90 91 51,767 470,946,500 235
18 Feb 2019 0 94 90 91 75,392 689,160,100 558
19 Feb 2019 0 93 86 89 71,376 647,297,100 377
20 Feb 2019 0 94 88 92 367,285 3,346,846,300 1,240
21 Feb 2019 0 95 91 91 81,593 753,126,100 542
22 Feb 2019 0 92 90 90 45,012 407,787,200 1,501
25 Feb 2019 0 92 88 90 75,343 674,761,400 1,116
26 Feb 2019 0 91 89 89 46,804 418,461,600 285
27 Feb 2019 0 92 89 90 14,245 127,356,600 106
28 Feb 2019 0 90 88 88 38,402 339,928,800 254
01 Mar 2019 0 89 88 88 32,502 286,466,300 352
04 Mar 2019 0 90 88 88 43,307 383,724,400 200
05 Mar 2019 0 89 87 87 41,190 359,543,800 187
06 Mar 2019 0 93 86 92 319,447 2,888,675,000 1,142
08 Mar 2019 0 93 89 89 105,603 950,131,400 496
11 Mar 2019 0 90 86 87 83,472 729,095,600 1,475
12 Mar 2019 0 89 86 86 50,508 439,977,300 567
13 Mar 2019 0 90 85 86 43,234 372,808,600 901
14 Mar 2019 0 89 86 86 27,530 237,910,500 513
15 Mar 2019 0 89 86 88 90,683 796,493,100 341
18 Mar 2019 0 89 87 88 73,661 648,329,800 331
19 Mar 2019 0 88 86 88 29,253 254,972,400 176
20 Mar 2019 0 90 87 87 69,688 612,866,300 4,863
21 Mar 2019 0 88 86 86 45,933 399,689,900 203
22 Mar 2019 0 88 85 86 68,192 587,240,100 272
25 Mar 2019 0 87 84 86 34,885 297,213,200 220
26 Mar 2019 0 87 84 84 28,370 241,656,000 580
27 Mar 2019 0 90 84 88 398,770 3,473,959,400 2,330
28 Mar 2019 0 90 85 85 176,057 1,523,013,500 1,060
29 Mar 2019 0 88 84 85 60,771 518,642,300 429
01 Apr 2019 0 88 83 84 56,078 472,445,600 287
02 Apr 2019 0 87 83 85 46,659 392,192,600 6,552
04 Apr 2019 0 86 83 83 45,246 378,067,400 7,759
05 Apr 2019 0 90 83 83 48,444 404,733,000 10,360
08 Apr 2019 0 84 82 82 32,479 267,777,300 602
09 Apr 2019 0 87 82 83 160,718 1,352,050,600 10,981
10 Apr 2019 0 86 83 83 38,952 328,361,400 6,411
11 Apr 2019 0 84 82 83 50,257 416,530,800 4,519
12 Apr 2019 0 84 82 83 21,246 175,103,400 950
15 Apr 2019 0 84 81 82 49,657 409,652,000 8,971
16 Apr 2019 0 84 81 83 35,821 296,030,600 9,148
18 Apr 2019 0 84 82 82 43,684 361,929,800 11,188
22 Apr 2019 0 87 81 82 34,989 287,240,000 368
23 Apr 2019 0 84 82 83 44,840 371,134,100 11,200
24 Apr 2019 0 86 81 82 29,341 240,631,500 1,102
25 Apr 2019 0 83 80 81 39,534 318,935,800 1,212
26 Apr 2019 0 83 80 81 25,020 202,562,800 176
29 Apr 2019 0 82 80 80 14,296 115,376,500 170
30 Apr 2019 0 83 80 81 23,282 188,367,600 184
02 May 2019 0 82 79 80 64,600 518,416,400 317
03 May 2019 0 81 78 80 21,583 170,768,500 205
06 May 2019 0 80 77 78 31,160 244,852,300 252
07 May 2019 0 80 77 80 24,841 195,248,500 269
08 May 2019 0 80 78 78 18,979 148,623,000 270
09 May 2019 0 79 77 77 30,906 239,768,400 207
10 May 2019 0 79 76 77 20,843 160,525,000 203
13 May 2019 0 79 76 76 26,572 203,717,000 220
14 May 2019 0 77 75 76 30,598 232,656,100 156
15 May 2019 0 80 75 75 490,124 3,832,419,600 11,893
16 May 2019 0 76 71 72 57,483 419,712,900 548
17 May 2019 0 76 70 70 39,561 279,162,700 920
20 May 2019 0 71 68 69 14,769 102,852,900 154
21 May 2019 0 75 69 71 154,490 1,112,143,900 1,247
22 May 2019 0 73 68 71 10,520 75,050,200 125
23 May 2019 0 76 69 73 125,147 927,574,600 5,397
24 May 2019 0 79 71 74 72,847 537,321,600 1,584
27 May 2019 0 74 72 73 43,275 314,822,200 452
28 May 2019 0 74 71 72 22,347 162,337,400 336
29 May 2019 0 74 62 72 17,518 126,840,000 216
31 May 2019 0 74 72 73 27,869 203,199,400 189
10 Jun 2019 0 75 72 74 19,807 146,097,800 279
11 Jun 2019 0 78 64 76 111,132 839,122,500 1,619
12 Jun 2019 0 78 74 78 77,242 590,541,300 1,316
13 Jun 2019 0 78 69 76 37,375 287,364,300 356
14 Jun 2019 0 78 75 76 35,130 270,142,300 265
17 Jun 2019 0 78 66 76 36,455 277,856,200 293
18 Jun 2019 0 77 73 76 17,346 129,844,100 205
19 Jun 2019 0 76 66 75 11,201 84,073,100 169
20 Jun 2019 0 77 74 74 20,725 155,063,600 148
21 Jun 2019 0 75 65 75 18,961 141,364,000 152
24 Jun 2019 0 75 68 74 8,849 65,613,500 106
25 Jun 2019 0 76 73 74 16,978 126,654,500 125
26 Jun 2019 0 76 74 75 26,326 197,041,900 852
27 Jun 2019 0 76 74 75 54,562 410,074,800 1,215
28 Jun 2019 0 77 74 74 48,056 360,965,000 5,910
01 Jul 2019 0 76 74 75 45,299 339,200,400 8,914
02 Jul 2019 0 76 73 74 45,293 335,481,400 1,308
03 Jul 2019 0 76 73 73 18,227 134,008,200 721
04 Jul 2019 0 76 73 74 27,033 200,673,800 498
05 Jul 2019 0 75 73 74 34,718 257,317,800 209
08 Jul 2019 0 75 73 74 10,676 78,904,900 130
09 Jul 2019 0 75 73 73 11,765 86,286,000 103
10 Jul 2019 0 76 73 75 71,856 535,771,700 1,675
11 Jul 2019 0 77 74 75 83,809 631,664,500 1,003
12 Jul 2019 0 76 74 75 22,964 172,144,900 122
15 Jul 2019 0 76 74 75 14,325 106,162,400 91
16 Jul 2019 0 75 73 73 25,751 190,711,400 178
17 Jul 2019 0 74 73 74 13,392 98,269,800 92
18 Jul 2019 0 75 73 74 9,051 66,909,100 113
19 Jul 2019 0 75 73 74 12,458 92,319,000 148
22 Jul 2019 0 75 73 74 9,292 67,938,500 175
23 Jul 2019 0 74 70 74 12,031 87,633,300 98
24 Jul 2019 0 75 73 73 19,843 145,567,500 1,686
25 Jul 2019 0 74 73 73 16,859 123,123,500 106
26 Jul 2019 0 74 72 73 32,108 234,124,000 141
29 Jul 2019 0 74 72 73 18,765 136,374,300 132
30 Jul 2019 0 74 72 74 23,210 169,175,700 165
31 Jul 2019 0 74 73 74 10,125 74,151,600 94
01 Aug 2019 0 74 73 73 14,329 104,707,200 135
02 Aug 2019 0 74 73 73 15,794 115,476,500 88
05 Aug 2019 0 74 70 72 69,417 496,409,100 316
06 Aug 2019 0 72 70 71 22,522 158,728,300 249
07 Aug 2019 0 72 70 71 9,441 67,214,700 115
08 Aug 2019 0 73 71 72 13,721 97,608,200 234
09 Aug 2019 0 73 71 71 7,652 54,658,100 109
12 Aug 2019 0 72 70 71 9,784 69,392,100 130
13 Aug 2019 0 72 70 72 37,158 263,891,400 298
14 Aug 2019 0 72 71 72 16,417 117,048,500 201
15 Aug 2019 0 72 69 71 33,692 236,298,300 222
16 Aug 2019 0 72 69 71 19,341 136,362,400 155
19 Aug 2019 0 75 70 74 286,704 2,097,916,400 960
20 Aug 2019 0 75 72 72 51,709 376,444,800 245
21 Aug 2019 0 73 71 72 25,217 180,223,100 101
22 Aug 2019 0 73 71 71 54,555 388,940,900 133
23 Aug 2019 0 72 70 70 25,430 179,435,100 83
26 Aug 2019 0 71 70 70 12,140 85,410,500 67
27 Aug 2019 0 72 70 71 13,962 98,942,500 243
28 Aug 2019 0 71 70 70 12,683 88,984,800 253
29 Aug 2019 0 75 70 73 97,457 706,839,200 331
30 Aug 2019 0 79 71 71 439,218 3,314,645,400 1,744
02 Sep 2019 0 73 70 71 36,917 263,120,700 193
03 Sep 2019 0 72 70 71 51,649 364,234,700 205
04 Sep 2019 0 72 70 71 40,748 287,394,600 151
05 Sep 2019 0 72 70 71 38,379 272,042,800 146
06 Sep 2019 0 72 69 70 156,014 1,092,531,200 265
09 Sep 2019 0 71 69 70 69,004 482,929,400 227
10 Sep 2019 0 71 69 69 36,019 251,783,500 185
11 Sep 2019 0 72 69 71 50,277 355,115,800 233
12 Sep 2019 0 72 70 71 18,914 133,403,000 115
13 Sep 2019 0 75 61 72 90,776 657,700,000 507
16 Sep 2019 0 73 70 70 72,766 512,471,200 286
17 Sep 2019 0 73 70 70 133,837 949,806,500 1,208
18 Sep 2019 0 73 70 70 42,528 300,030,400 244
19 Sep 2019 0 71 70 71 24,452 171,458,400 130
20 Sep 2019 0 71 69 71 30,980 216,805,600 176
23 Sep 2019 0 71 69 70 23,120 161,032,900 159
24 Sep 2019 0 71 68 68 25,170 173,372,600 157
25 Sep 2019 0 70 68 70 21,533 148,234,900 171
26 Sep 2019 0 70 68 70 21,167 146,000,100 140
30 Sep 2019 0 70 68 70 14,486 99,913,800 143
01 Oct 2019 0 70 68 69 12,146 83,820,400 116
02 Oct 2019 0 71 68 69 20,906 145,578,800 168
04 Oct 2019 0 69 66 67 59,232 397,587,100 196
07 Oct 2019 0 68 65 66 17,711 117,802,800 183
08 Oct 2019 0 67 64 66 49,179 318,756,100 276
09 Oct 2019 0 66 64 66 43,595 281,838,500 342
11 Oct 2019 0 66 64 66 15,932 104,112,600 124
14 Oct 2019 0 67 63 67 52,286 343,886,600 187
15 Oct 2019 0 68 65 67 28,158 186,197,600 152
16 Oct 2019 0 68 66 67 15,685 104,736,300 201

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 19 May 2017 13 Jun 2017 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active